ラムバス (RMBS)

RMBS
🏛️ アメリカ →
99.99
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 59.06 59.12 57.31 59.12 8.4K
09:32 59.12 59.12 59.12 59.12 0.1K
09:33 59.12 59.12 59.12 59.12 0.3K
09:34 59.12 59.25 59.12 59.25 0.9K
09:35 59.04 59.04 59.04 59.04 0.2K
09:36 59.06 59.06 59.06 59.06 0.8K
09:37 59.06 59.28 59.06 59.28 1.1K
09:38 59.28 59.33 59.28 59.33 1.3K
09:39 59.05 59.31 59.05 59.31 1.4K
09:40 59.31 59.31 59.31 59.31 0.2K
09:41 59.29 59.29 59.03 59.03 0.7K
09:42 59.03 59.24 59.03 59.24 0.7K
09:43 59.24 59.24 59.01 59.01 0.8K
09:44 59.01 59.01 58.89 58.89 2.4K
09:45 58.89 58.89 58.89 58.89 0.0K
09:46 58.98 58.98 58.98 58.98 1.0K
09:47 58.89 58.89 58.89 58.89 1.2K
09:48 58.89 58.89 58.74 58.74 0.4K
09:49 58.57 58.57 58.57 58.57 1.0K
09:50 58.46 58.46 58.46 58.46 1.4K
09:51 58.31 58.31 58.15 58.24 5.1K
09:52 58.24 58.24 57.89 58.11 2.4K
09:53 58.11 58.11 58.11 58.11 0.2K
09:54 58.11 58.11 58.03 58.03 0.2K
09:55 58.25 58.25 58.25 58.25 2.0K
09:56 58.25 58.29 58.25 58.29 0.3K
09:57 58.29 58.29 58.29 58.29 0.4K
09:58 58.38 58.38 58.38 58.38 1.2K
09:59 58.38 58.38 58.31 58.31 1.0K
10:00 58.31 58.37 58.31 58.37 0.8K
10:01 58.59 58.59 58.59 58.59 7.2K
10:02 58.59 58.59 58.31 58.31 0.7K
10:03 58.31 58.31 58.31 58.31 2.4K
10:04 58.31 58.31 58.30 58.30 0.8K
10:05 58.30 58.30 58.29 58.29 0.1K
10:06 58.29 58.29 58.29 58.29 1.3K
10:07 58.29 58.45 58.29 58.45 1.7K
10:08 58.45 58.45 58.45 58.45 0.0K
10:09 58.45 58.50 58.45 58.50 0.3K
10:10 58.50 58.50 58.50 58.50 0.1K
10:11 58.50 58.50 58.50 58.50 0.2K
10:12 58.50 58.50 58.50 58.50 1.2K
10:13 58.50 58.50 58.50 58.50 1.5K
10:14 58.50 58.57 58.50 58.57 0.7K
10:15 58.57 58.57 58.51 58.51 0.7K
10:16 58.51 58.63 58.51 58.63 3.2K
10:17 58.65 58.81 58.65 58.81 3.0K
10:18 58.81 58.82 58.81 58.82 1.5K
10:19 58.81 58.81 58.81 58.81 0.3K
10:20 58.73 58.80 58.73 58.80 2.1K
10:21 58.80 58.89 58.80 58.89 2.8K
10:22 58.89 58.89 58.87 58.87 1.1K
10:23 58.87 58.96 58.83 58.83 4.3K
10:24 58.83 58.86 58.83 58.85 1.0K
10:25 58.79 58.79 58.79 58.79 0.3K
10:26 58.79 58.79 58.79 58.79 0.1K
10:27 58.86 58.86 58.86 58.86 1.5K
10:28 58.87 58.87 58.82 58.82 2.9K
10:29 58.82 58.91 58.78 58.91 1.9K
10:30 58.91 58.91 58.91 58.91 0.2K
10:31 58.91 58.91 58.91 58.91 0.0K
10:32 58.91 58.91 58.91 58.91 0.5K
10:33 58.89 58.89 58.89 58.89 0.4K
10:34 58.84 58.84 58.75 58.79 2.0K
10:35 58.74 58.74 58.74 58.74 0.5K
10:36 58.75 58.75 58.75 58.75 1.6K
10:37 58.75 58.91 58.75 58.91 0.7K
10:38 58.91 58.93 58.91 58.93 0.7K
10:39 58.93 58.93 58.90 58.90 3.4K
10:40 58.90 58.92 58.90 58.92 0.8K
10:41 58.92 58.92 58.89 58.89 0.2K
10:42 58.89 58.89 58.89 58.89 0.2K
10:43 58.89 58.96 58.89 58.96 0.9K
10:44 58.96 58.96 58.96 58.96 0.0K
10:45 59.05 59.06 59.05 59.06 2.5K
10:46 59.06 59.06 59.06 59.06 0.6K
10:47 58.95 58.99 58.95 58.99 1.2K
10:48 58.97 59.08 58.97 59.08 1.1K
10:49 59.08 59.08 59.08 59.08 0.1K
10:50 59.08 59.08 58.99 58.99 1.1K
10:51 58.99 59.15 58.99 59.14 0.9K
10:52 59.14 59.16 59.14 59.16 1.0K
10:53 59.16 59.18 59.16 59.18 0.4K
10:54 59.18 59.27 59.18 59.26 0.7K
10:55 59.21 59.21 59.08 59.08 3.3K
10:56 59.08 59.08 59.08 59.08 0.1K
10:57 59.08 59.08 58.99 59.01 0.9K
10:58 58.97 58.97 58.97 58.97 1.6K
10:59 58.97 58.97 58.93 58.93 1.5K
11:00 58.93 59.01 58.93 59.01 1.2K
11:01 59.01 59.01 59.01 59.01 0.1K
11:02 59.01 59.01 59.01 59.01 0.0K
11:03 59.01 59.01 59.01 59.01 0.1K
11:04 59.01 59.01 59.01 59.01 0.3K
11:05 59.06 59.06 59.06 59.06 0.4K
11:06 59.06 59.06 59.06 59.06 0.2K
11:07 59.06 59.06 59.06 59.06 0.0K
11:08 59.06 59.06 59.03 59.03 0.6K
11:09 59.03 59.03 59.03 59.03 0.2K
11:10 59.03 59.03 59.03 59.03 0.2K
11:11 59.03 59.03 58.95 58.95 0.5K
11:12 58.95 59.05 58.95 59.05 0.2K
11:13 59.05 59.05 58.79 58.79 31.3K
11:14 58.79 58.83 58.79 58.79 1.6K
11:15 58.79 58.79 58.79 58.79 0.2K
11:16 58.79 58.79 58.79 58.79 0.2K
11:17 58.79 58.79 58.79 58.79 0.2K
11:18 58.79 58.99 58.79 58.99 1.3K
11:19 58.99 59.03 58.99 59.03 1.9K
11:20 59.09 59.12 59.09 59.12 0.9K
11:21 59.17 59.17 59.09 59.15 3.3K
11:22 59.15 59.16 59.15 59.16 1.2K
11:23 59.16 59.16 59.16 59.16 0.4K
11:24 59.16 59.20 59.16 59.20 0.3K
11:25 59.20 59.20 59.20 59.20 0.2K
11:26 59.20 59.20 59.20 59.20 0.1K
11:27 59.20 59.20 59.11 59.11 0.3K
11:28 59.11 59.11 59.11 59.11 0.0K
11:29 59.11 59.11 59.10 59.10 0.4K
11:30 59.10 59.16 59.10 59.10 1.4K
11:31 59.10 59.15 59.10 59.12 0.4K
11:32 59.12 59.16 59.12 59.16 0.6K
11:33 59.12 59.12 59.12 59.12 1.9K
11:34 59.10 59.10 59.10 59.10 0.2K
11:35 59.10 59.10 59.10 59.10 0.1K
11:36 59.14 59.14 59.14 59.14 0.5K
11:37 59.14 59.14 59.14 59.14 0.1K
11:38 59.14 59.14 59.14 59.14 0.1K
11:39 59.14 59.18 59.14 59.18 0.9K
11:40 59.18 59.18 59.18 59.18 0.0K
11:41 59.17 59.22 59.17 59.19 3.5K
11:42 59.15 59.18 59.13 59.13 1.3K
11:43 59.13 59.13 59.13 59.13 0.1K
11:44 59.18 59.18 59.18 59.18 1.2K
11:45 59.18 59.18 59.18 59.18 0.2K
11:46 59.18 59.18 59.18 59.18 0.0K
11:47 59.18 59.18 59.11 59.11 1.7K
11:48 59.11 59.11 59.08 59.08 3.0K
11:49 59.08 59.08 59.08 59.08 0.4K
11:50 59.08 59.15 59.08 59.15 2.4K
11:51 59.15 59.15 59.15 59.15 0.1K
11:52 59.15 59.15 59.14 59.14 0.2K
11:53 59.16 59.16 59.13 59.13 0.5K
11:54 59.14 59.14 59.09 59.09 8.9K
11:55 59.09 59.09 59.09 59.09 0.1K
11:56 59.05 59.05 59.00 59.00 2.3K
11:57 59.02 59.04 59.02 59.04 1.3K
11:58 58.99 58.99 58.99 58.99 0.2K
11:59 58.99 58.99 58.94 58.94 0.3K
12:00 58.94 58.94 58.94 58.94 0.1K
12:01 58.94 58.94 58.94 58.94 0.3K
12:02 58.94 58.96 58.94 58.96 0.6K
12:03 58.96 58.96 58.96 58.96 0.0K
12:04 58.96 59.03 58.96 59.03 0.6K
12:05 59.05 59.05 59.05 59.05 0.2K
12:06 59.05 59.05 59.05 59.05 0.0K
12:07 59.05 59.05 59.05 59.05 0.0K
12:08 59.05 59.05 59.05 59.05 0.1K
12:09 59.05 59.05 59.05 59.05 0.1K
12:10 59.05 59.05 59.05 59.05 0.3K
12:11 59.05 59.05 59.05 59.05 0.1K
12:12 59.05 59.16 59.05 59.16 0.6K
12:13 59.16 59.16 59.01 59.01 1.3K
12:14 59.01 59.01 59.01 59.01 0.2K
12:15 59.01 59.01 59.01 59.01 0.1K
12:16 59.01 59.01 59.01 59.01 0.1K
12:17 59.01 59.01 58.92 58.92 0.3K
12:18 58.92 58.92 58.92 58.92 0.1K
12:19 58.92 58.92 58.92 58.92 0.2K
12:20 58.92 58.99 58.92 58.99 0.3K
12:21 58.99 59.03 58.99 59.01 1.3K
12:22 59.01 59.02 59.01 59.02 0.4K
12:23 59.02 59.08 59.02 59.08 0.4K
12:24 59.05 59.05 59.05 59.05 0.2K
12:25 59.05 59.10 59.05 59.10 0.6K
12:26 59.10 59.10 59.10 59.10 0.7K
12:27 59.10 59.10 59.10 59.10 0.8K
12:28 59.10 59.10 59.10 59.10 0.1K
12:29 59.10 59.10 59.10 59.10 0.0K
12:30 59.10 59.10 58.96 58.96 0.8K
12:31 58.96 58.96 58.96 58.96 0.4K
12:32 58.94 58.98 58.94 58.98 0.8K
12:33 58.98 58.99 58.98 58.99 0.3K
12:34 58.99 58.99 58.99 58.99 0.0K
12:35 59.02 59.02 59.02 59.02 0.4K
12:36 59.02 59.02 59.02 59.02 0.0K
12:37 59.02 59.11 59.02 59.07 1.6K
12:38 59.07 59.07 59.07 59.07 0.3K
12:39 59.07 59.08 59.07 59.08 0.4K
12:40 59.09 59.09 59.09 59.09 0.3K
12:41 59.09 59.09 59.09 59.09 0.0K
12:42 59.09 59.09 59.09 59.09 0.0K
12:43 59.09 59.11 59.09 59.11 0.6K
12:44 59.11 59.11 59.11 59.11 0.3K
12:45 59.11 59.11 59.11 59.11 0.1K
12:46 59.11 59.15 59.11 59.15 0.2K
12:47 59.15 59.15 59.15 59.15 0.5K
12:48 59.15 59.15 59.15 59.15 0.1K
12:49 59.15 59.15 59.15 59.15 0.2K
12:50 59.15 59.15 59.15 59.15 0.1K
12:51 59.15 59.15 59.15 59.15 0.1K
12:52 59.15 59.15 59.15 59.15 0.1K
12:53 59.15 59.15 59.15 59.15 0.0K
12:54 59.15 59.17 59.15 59.17 1.1K
12:55 59.17 59.17 59.17 59.17 0.1K
12:56 59.17 59.17 59.17 59.17 0.0K
12:57 59.17 59.17 59.17 59.17 0.2K
12:58 59.12 59.12 59.12 59.12 0.5K
12:59 59.12 59.12 59.04 59.04 0.7K
13:00 59.04 59.04 59.04 59.04 0.1K
13:01 59.04 59.05 59.04 59.05 0.7K
13:02 59.05 59.05 59.05 59.05 0.1K
13:03 59.10 59.15 59.10 59.15 1.2K
13:04 59.15 59.15 59.15 59.15 0.0K
13:05 59.15 59.16 59.15 59.16 0.2K
13:06 59.16 59.16 59.16 59.16 0.0K
13:07 59.12 59.12 59.12 59.12 0.9K
13:08 59.12 59.12 59.12 59.12 0.0K
13:09 59.12 59.12 59.12 59.12 0.1K
13:10 59.12 59.12 59.12 59.12 0.2K
13:11 59.12 59.12 59.12 59.12 0.0K
13:12 59.12 59.19 59.12 59.17 0.5K
13:13 59.17 59.17 59.17 59.17 0.0K
13:14 59.17 59.17 59.17 59.17 0.3K
13:15 59.14 59.17 59.14 59.17 2.1K
13:16 59.11 59.11 59.02 59.02 2.9K
13:17 59.02 59.02 59.02 59.02 0.1K
13:18 58.96 59.00 58.94 58.94 1.0K
13:19 58.94 58.94 58.94 58.94 0.3K
13:20 58.94 58.94 58.94 58.94 0.2K
13:21 58.94 58.94 58.90 58.90 0.4K
13:22 58.90 58.90 58.85 58.85 0.8K
13:23 58.87 58.87 58.87 58.87 0.7K
13:24 58.85 58.85 58.76 58.78 1.2K
13:25 58.78 58.78 58.78 58.78 0.2K
13:26 58.78 58.78 58.78 58.78 0.0K
13:27 58.78 58.78 58.78 58.78 0.0K
13:28 58.73 58.73 58.73 58.73 1.4K
13:29 58.73 58.73 58.73 58.73 0.1K
13:30 58.73 58.73 58.65 58.65 0.6K
13:31 58.65 58.69 58.65 58.69 0.8K
13:32 58.69 58.69 58.69 58.69 0.3K
13:33 58.69 58.69 58.63 58.63 0.3K
13:34 58.63 58.63 58.63 58.63 0.0K
13:35 58.65 58.65 58.65 58.65 0.1K
13:36 58.65 58.65 58.65 58.65 0.1K
13:37 58.65 58.66 58.65 58.66 0.3K
13:38 58.60 58.60 58.60 58.60 1.6K
13:39 58.62 58.62 58.62 58.62 0.8K
13:40 58.62 58.62 58.62 58.62 0.1K
13:41 58.59 58.60 58.59 58.60 0.8K
13:42 58.60 58.60 58.60 58.60 0.2K
13:43 58.60 58.65 58.60 58.65 1.7K
13:44 58.66 58.72 58.66 58.72 0.5K
13:45 58.72 58.72 58.71 58.71 0.4K
13:46 58.71 58.74 58.71 58.74 0.6K
13:47 58.74 58.74 58.74 58.74 0.1K
13:48 58.74 58.74 58.69 58.69 0.5K
13:49 58.69 58.71 58.67 58.71 1.4K
13:50 58.71 58.71 58.66 58.66 0.2K
13:51 58.74 58.92 58.74 58.92 5.8K
13:52 58.92 58.92 58.90 58.90 0.8K
13:53 58.90 58.90 58.89 58.89 1.1K
13:54 58.89 58.89 58.89 58.89 0.2K
13:55 58.89 58.89 58.89 58.89 0.0K
13:56 58.89 58.89 58.89 58.89 0.3K
13:57 58.89 58.99 58.89 58.99 0.6K
13:58 59.05 59.05 58.98 58.98 1.2K
13:59 58.98 58.98 58.98 58.98 0.5K
14:00 58.98 58.98 58.83 58.83 0.3K
14:01 58.91 58.91 58.91 58.91 1.1K
14:02 58.91 58.91 58.91 58.91 0.1K
14:03 58.91 58.91 58.85 58.85 0.3K
14:04 58.85 58.94 58.85 58.94 1.5K
14:05 58.94 58.95 58.94 58.95 0.4K
14:06 58.95 58.95 58.95 58.95 0.2K
14:07 58.95 58.95 58.90 58.90 0.7K
14:08 58.90 58.90 58.81 58.84 1.9K
14:09 58.90 58.90 58.86 58.86 0.3K
14:10 58.86 58.86 58.86 58.86 0.3K
14:11 58.86 58.92 58.86 58.92 0.9K
14:12 58.92 58.92 58.92 58.92 0.1K
14:13 58.92 58.92 58.92 58.92 0.1K
14:14 58.92 58.92 58.92 58.92 0.1K
14:15 58.92 58.92 58.92 58.92 0.1K
14:16 58.86 58.91 58.86 58.91 0.7K
14:17 58.91 58.91 58.85 58.85 0.7K
14:18 58.85 58.87 58.85 58.87 0.2K
14:19 58.87 58.87 58.87 58.87 0.5K
14:20 58.87 58.87 58.87 58.87 0.1K
14:21 58.87 58.95 58.87 58.95 0.8K
14:22 58.95 58.95 58.95 58.95 0.2K
14:23 58.95 58.95 58.88 58.88 0.5K
14:24 58.88 58.88 58.88 58.88 0.2K
14:25 58.88 58.88 58.88 58.88 0.0K
14:26 58.85 58.85 58.81 58.81 0.9K
14:27 58.82 58.83 58.82 58.83 2.6K
14:28 58.90 58.90 58.90 58.90 1.8K
14:29 58.90 58.90 58.87 58.87 0.3K
14:30 58.87 58.87 58.87 58.87 0.2K
14:31 58.87 58.87 58.87 58.87 0.1K
14:32 58.87 58.87 58.87 58.87 0.3K
14:33 58.87 58.87 58.80 58.80 1.1K
14:34 58.84 58.84 58.80 58.80 1.4K
14:35 58.80 58.80 58.80 58.80 0.3K
14:36 58.80 58.84 58.80 58.84 0.3K
14:37 58.84 58.84 58.84 58.84 0.2K
14:38 58.84 58.89 58.84 58.89 1.2K
14:39 58.89 58.89 58.89 58.89 0.2K
14:40 58.84 58.84 58.84 58.84 0.1K
14:41 58.84 58.84 58.84 58.84 0.1K
14:42 58.84 58.84 58.68 58.68 10.9K
14:43 58.66 58.66 58.66 58.66 3.4K
14:44 58.66 58.69 58.66 58.69 0.6K
14:45 58.69 58.69 58.69 58.69 0.4K
14:46 58.69 58.73 58.69 58.73 1.1K
14:47 58.73 58.73 58.73 58.73 0.2K
14:48 58.73 58.73 58.70 58.70 1.0K
14:49 58.70 58.70 58.70 58.70 0.1K
14:50 58.70 58.70 58.62 58.62 0.6K
14:51 58.64 58.68 58.64 58.68 1.0K
14:52 58.68 58.68 58.68 58.68 0.1K
14:53 58.68 58.68 58.68 58.68 0.1K
14:54 58.68 58.68 58.68 58.68 0.2K
14:55 58.68 58.68 58.68 58.68 0.1K
14:56 58.68 58.68 58.68 58.68 0.2K
14:57 58.68 58.68 58.68 58.68 0.0K
14:58 58.68 58.68 58.68 58.68 0.1K
14:59 58.68 58.72 58.68 58.72 1.5K
15:00 58.72 58.72 58.72 58.72 0.0K
15:01 58.74 58.77 58.74 58.77 0.9K
15:02 58.77 58.77 58.77 58.77 0.1K
15:03 58.77 58.82 58.77 58.82 0.5K
15:04 58.82 58.88 58.82 58.88 0.6K
15:05 58.88 58.90 58.88 58.90 0.3K
15:06 58.89 58.89 58.89 58.89 0.6K
15:07 58.89 58.89 58.89 58.89 0.2K
15:08 58.89 58.90 58.87 58.87 0.8K
15:09 58.88 58.88 58.88 58.88 0.7K
15:10 58.88 58.88 58.88 58.88 0.3K
15:11 58.88 58.89 58.88 58.89 0.2K
15:12 58.89 58.89 58.89 58.89 0.0K
15:13 58.89 58.89 58.89 58.89 0.7K
15:14 58.89 58.89 58.86 58.86 0.3K
15:15 58.86 58.86 58.81 58.81 1.3K
15:16 58.81 58.81 58.77 58.77 0.5K
15:17 58.77 58.77 58.74 58.74 0.5K
15:18 58.74 58.74 58.74 58.74 0.4K
15:19 58.74 58.74 58.74 58.74 0.3K
15:20 58.74 58.80 58.74 58.80 0.5K
15:21 58.80 58.81 58.80 58.81 0.5K
15:22 58.81 58.81 58.81 58.81 0.4K
15:23 58.77 58.77 58.76 58.76 0.5K
15:24 58.76 58.81 58.76 58.81 1.7K
15:25 58.81 58.81 58.79 58.79 0.8K
15:26 58.79 58.82 58.79 58.82 1.2K
15:27 58.82 58.82 58.79 58.79 0.6K
15:28 58.74 58.74 58.58 58.65 2.8K
15:29 58.65 58.65 58.62 58.62 0.6K
15:30 58.62 58.70 58.62 58.70 8.1K
15:31 58.70 58.76 58.70 58.76 3.6K
15:32 58.76 58.80 58.74 58.80 4.4K
15:33 58.80 58.80 58.77 58.77 0.5K
15:34 58.77 58.80 58.77 58.77 1.7K
15:35 58.77 58.80 58.77 58.80 2.2K
15:36 58.79 58.85 58.78 58.85 7.4K
15:37 58.88 58.92 58.88 58.92 4.7K
15:38 58.94 58.94 58.86 58.86 1.5K
15:39 58.83 58.86 58.75 58.75 16.9K
15:40 58.75 58.75 58.68 58.68 1.8K
15:41 58.64 58.67 58.64 58.67 2.1K
15:42 58.67 58.72 58.67 58.72 2.9K
15:43 58.72 58.76 58.72 58.74 1.1K
15:44 58.79 58.83 58.79 58.83 2.6K
15:45 58.84 58.84 58.84 58.84 0.6K
15:46 58.84 58.88 58.83 58.83 2.9K
15:47 58.83 58.83 58.83 58.83 0.6K
15:48 58.83 58.89 58.83 58.89 2.7K
15:49 58.89 58.89 58.88 58.88 1.4K
15:50 58.88 58.88 58.88 58.88 0.8K
15:51 58.84 58.87 58.83 58.83 2.5K
15:52 58.83 58.86 58.83 58.86 2.9K
15:53 58.86 58.86 58.83 58.86 7.8K
15:54 58.86 58.91 58.86 58.91 3.3K
15:55 58.87 58.96 58.87 58.96 6.1K
15:56 58.93 58.93 58.84 58.84 12.9K
15:57 58.85 58.88 58.85 58.88 20.9K
15:58 58.87 58.95 58.87 58.91 14.7K
15:59 58.87 58.87 58.86 58.86 6.4K
16:00 58.87 58.97 58.87 58.94 232.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし